194.59
-0.325(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 196.42 | 194.91 | 194.91 | 197.2 | 194.73 | 10.34M |
| December 30, 2025 | 196.06 | 197.15 | 197.15 | 198.38 | 195.71 | 10.88M |
| December 29, 2025 | 194.16 | 195.38 | 195.38 | 198.51 | 192.64 | 14.75M |
| December 26, 2025 | 198.06 | 197.99 | 197.99 | 200.37 | 196.11 | 11.26M |
| December 24, 2025 | 195 | 197.49 | 197.49 | 198.28 | 194.42 | 9.28M |
| December 23, 2025 | 196.43 | 195.34 | 195.34 | 197.2 | 192.19 | 18.3M |
| December 22, 2025 | 196.82 | 198.38 | 198.38 | 198.8 | 192.83 | 27M |
| December 19, 2025 | 188.39 | 191.97 | 191.97 | 195.12 | 188.12 | 77.01M |
| December 18, 2025 | 182.72 | 180.03 | 180.03 | 184.76 | 178.58 | 36.3M |
| December 17, 2025 | 183.31 | 178.46 | 178.46 | 186.5 | 177.07 | 48.88M |
| December 16, 2025 | 184.7 | 188.56 | 188.56 | 189.8 | 184.49 | 27.79M |
| December 15, 2025 | 188.29 | 184.92 | 184.92 | 188.97 | 181.4 | 43.41M |
| December 12, 2025 | 196.37 | 189.97 | 189.97 | 197.85 | 185.98 | 54.76M |
| December 11, 2025 | 190.62 | 198.85 | 198.85 | 201.99 | 186.23 | 100.61M |
| December 10, 2025 | 221.8 | 223.01 | 223.01 | 225.32 | 217.58 | 47.93M |
| December 09, 2025 | 220.03 | 221.53 | 221.53 | 222.52 | 218.28 | 17.22M |
| December 08, 2025 | 221.35 | 220.54 | 220.54 | 224.75 | 216.91 | 24.71M |
| December 05, 2025 | 219 | 217.58 | 217.58 | 219.5 | 213.62 | 23.9M |
| December 04, 2025 | 207.86 | 214.33 | 214.33 | 215.41 | 206.32 | 22.93M |
| December 03, 2025 | 200.33 | 207.73 | 207.73 | 207.91 | 199.4 | 16.78M |
| December 02, 2025 | 205.14 | 201.1 | 201.1 | 209.68 | 200 | 17.64M |
| December 01, 2025 | 200.5 | 200.94 | 200.94 | 203.5 | 196.7 | 13.46M |
| November 28, 2025 | 199.51 | 201.95 | 201.95 | 202.34 | 197.61 | 13.85M |
| November 26, 2025 | 209.5 | 204.96 | 204.96 | 210 | 202.24 | 26.54M |
| November 25, 2025 | 194.08 | 197.03 | 197.03 | 199.41 | 185.63 | 29.48M |
| November 24, 2025 | 196.86 | 200.28 | 200.28 | 203.82 | 194.3 | 31.14M |
| November 21, 2025 | 207.08 | 198.76 | 198.76 | 208.31 | 193.55 | 44.4M |
| November 20, 2025 | 231.16 | 210.69 | 210.69 | 234 | 210.3 | 26.65M |
| November 19, 2025 | 219.06 | 225.53 | 225.53 | 228.15 | 217.31 | 20.43M |
| November 18, 2025 | 216.21 | 220.49 | 220.49 | 223.7 | 214.5 | 20.94M |
| November 17, 2025 | 218.21 | 219.86 | 219.86 | 222.8 | 215.56 | 16.14M |
| November 14, 2025 | 210.83 | 222.85 | 222.85 | 227.05 | 210.77 | 35.64M |
| November 13, 2025 | 224.99 | 217.57 | 217.57 | 225.15 | 215.22 | 26.79M |
| November 12, 2025 | 236.74 | 226.99 | 226.99 | 236.74 | 226.17 | 23.16M |
| November 11, 2025 | 236.23 | 236.1 | 236.1 | 238.13 | 228.92 | 17.65M |
| November 10, 2025 | 245.95 | 240.83 | 240.83 | 247.24 | 237.07 | 14.33M |
| November 07, 2025 | 239 | 239.26 | 239.26 | 240.4 | 232.35 | 20.15M |
| November 06, 2025 | 247.94 | 243.8 | 243.8 | 249.07 | 239.29 | 18.45M |
| November 05, 2025 | 247.91 | 250.31 | 250.31 | 252.4 | 247.03 | 11.4M |
| November 04, 2025 | 249.98 | 248.17 | 248.17 | 255.28 | 245.18 | 17.85M |
| November 03, 2025 | 265.24 | 257.85 | 257.85 | 265.62 | 255.23 | 15.64M |
| October 31, 2025 | 259.51 | 262.61 | 262.61 | 265.81 | 256.71 | 14.17M |
| October 30, 2025 | 268.74 | 256.89 | 256.89 | 269.75 | 256.28 | 24.97M |
| October 29, 2025 | 281.46 | 275.3 | 275.3 | 281.62 | 271.35 | 17.53M |
| October 28, 2025 | 283 | 280.83 | 280.83 | 285.46 | 280.54 | 12.05M |
| October 27, 2025 | 286.57 | 281.4 | 281.4 | 287 | 279.81 | 13.76M |
| October 24, 2025 | 285.92 | 283.33 | 283.33 | 287.19 | 282.25 | 12.71M |
| October 23, 2025 | 272.96 | 280.07 | 280.07 | 283.1 | 272.39 | 16.63M |
| October 22, 2025 | 274.82 | 272.66 | 272.66 | 277.2 | 269.25 | 15.98M |
| October 21, 2025 | 278.11 | 275.15 | 275.15 | 280.3 | 272.26 | 18.17M |
| October 20, 2025 | 288.95 | 277.18 | 277.18 | 289.24 | 275.31 | 32.21M |
| October 17, 2025 | 303.75 | 291.45 | 291.45 | 304.28 | 287.5 | 35.26M |
| October 16, 2025 | 305.6 | 313 | 313 | 322.54 | 303.07 | 31.37M |
| October 15, 2025 | 304.9 | 303.54 | 303.54 | 311.01 | 298.94 | 11.34M |
| October 14, 2025 | 303.57 | 299 | 299 | 304.42 | 291.98 | 17M |
| October 13, 2025 | 298.7 | 308.01 | 308.01 | 310.7 | 297.74 | 21.7M |
| October 10, 2025 | 300.28 | 292.96 | 292.96 | 307.72 | 292.01 | 26.43M |
| October 09, 2025 | 291.55 | 296.96 | 296.96 | 300.97 | 287.26 | 26.26M |
| October 08, 2025 | 285.42 | 288.63 | 288.63 | 291.53 | 283.6 | 18.7M |
| October 07, 2025 | 293.22 | 284.24 | 284.24 | 293.22 | 271.14 | 30.1M |